| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | HKD | 64.85 | 65.15 | 64.6 | 65.15 | 65.15 | +0.95 (+1.48%) | 5,850 |
| 17 Aug 2018 | HKD | 64.45 | 64.45 | 64.2 | 64.2 | 64.2 | +1.05 (+1.66%) | 1,900 |
| 16 Aug 2018 | HKD | 64.15 | 64.2 | 63.15 | 63.15 | 63.15 | -1.3 (-2.02%) | 3,950 |
| 15 Aug 2018 | HKD | 64.8 | 64.8 | 64.45 | 64.45 | 64.45 | -2.8 (-4.16%) | 1,800 |
| 14 Aug 2018 | HKD | 67.5 | 67.5 | 66.85 | 67.25 | 67.25 | -2.05 (-2.96%) | 17,500 |
| 13 Aug 2018 | HKD | 69.6 | 69.6 | 69.25 | 69.3 | 69.3 | -0.45 (-0.65%) | 2,650 |
| 10 Aug 2018 | HKD | 70.5 | 70.5 | 69.75 | 69.75 | 69.75 | -1.35 (-1.90%) | 4,650 |
| 9 Aug 2018 | HKD | 71.5 | 71.5 | 70.55 | 71.1 | 71.1 | -0.85 (-1.18%) | 22,650 |
| 8 Aug 2018 | HKD | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | +0.6 (+0.84%) | 1,700 |
| 7 Aug 2018 | HKD | 71.2 | 71.35 | 70.75 | 71.35 | 71.35 | +0.5 (+0.71%) | 36,000 |
| 6 Aug 2018 | HKD | 71.3 | 71.3 | 70.85 | 70.85 | 70.85 | -0.6 (-0.84%) | 5,250 |
| 3 Aug 2018 | HKD | 71.9 | 71.95 | 71.3 | 71.45 | 71.45 | -0.55 (-0.76%) | 4,700 |
| 2 Aug 2018 | HKD | 72.65 | 72.65 | 71.75 | 72 | 72 | -1.4 (-1.91%) | 93,350 |
| 1 Aug 2018 | HKD | 73.95 | 73.95 | 73.4 | 73.4 | 73.4 | 0.0 (0.0%) | 26,550 |
| 31 Jul 2018 | HKD | 74.5 | 74.5 | 73.35 | 73.4 | 73.4 | -2.25 (-2.97%) | 55,500 |
| 30 Jul 2018 | HKD | 75.95 | 75.95 | 75.45 | 75.65 | 75.65 | -1.6 (-2.07%) | 13,650 |
| 27 Jul 2018 | HKD | 77.35 | 77.4 | 77.15 | 77.25 | 77.25 | -0.3 (-0.39%) | 15,200 |
| 26 Jul 2018 | HKD | 77.9 | 77.9 | 77.35 | 77.55 | 77.55 | +0.95 (+1.24%) | 118,150 |
| 25 Jul 2018 | HKD | 76.5 | 76.6 | 76.3 | 76.6 | 76.6 | -0.65 (-0.84%) | 8,000 |
| 24 Jul 2018 | HKD | 76.95 | 77.35 | 76.95 | 77.25 | 77.25 | +0.85 (+1.11%) | 66,700 |
| 23 Jul 2018 | HKD | 76.4 | 76.55 | 76.2 | 76.4 | 76.4 | -0.75 (-0.97%) | 73,450 |
| 20 Jul 2018 | HKD | 76.3 | 77.2 | 76.2 | 77.15 | 77.15 | -0.8 (-1.03%) | 200,050 |
| 19 Jul 2018 | HKD | 78.4 | 78.4 | 77.9 | 77.95 | 77.95 | -0.65 (-0.83%) | 32,400 |
| 18 Jul 2018 | HKD | 78.7 | 78.8 | 78.25 | 78.6 | 78.6 | +0.75 (+0.96%) | 105,300 |
| 17 Jul 2018 | HKD | 78 | 78 | 77.7 | 77.85 | 77.85 | -0.4 (-0.51%) | 31,100 |
| 16 Jul 2018 | HKD | 78.5 | 78.5 | 78.1 | 78.25 | 78.25 | -0.7 (-0.89%) | 66,400 |
| 13 Jul 2018 | HKD | 79.35 | 79.35 | 78.95 | 78.95 | 78.95 | +1 (+1.28%) | 102,200 |
| 12 Jul 2018 | HKD | 77.5 | 78.05 | 77.5 | 77.95 | 77.95 | +0.85 (+1.10%) | 141,650 |
| 11 Jul 2018 | HKD | 76.95 | 77.25 | 76.9 | 77.1 | 77.1 | -2.05 (-2.59%) | 206,100 |
| 10 Jul 2018 | HKD | 80 | 80 | 78.85 | 79.15 | 79.15 | -0.1 (-0.13%) | 287,450 |
